2429 (株)ワールドホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 2,445 | 2,461 | 2,441 | 2,450 | 49,900 | 2,450 |
| 2025-08-07 | 2,466 | 2,482 | 2,441 | 2,456 | 62,500 | 2,456 |
| 2025-08-06 | 2,487 | 2,514 | 2,467 | 2,487 | 99,800 | 2,487 |
| 2025-08-05 | 2,560 | 2,589 | 2,446 | 2,467 | 330,100 | 2,467 |
| 2025-08-04 | 2,403 | 2,419 | 2,363 | 2,406 | 106,300 | 2,406 |
| 2025-08-01 | 2,382 | 2,414 | 2,382 | 2,414 | 42,000 | 2,414 |
| 2025-07-31 | 2,325 | 2,397 | 2,325 | 2,397 | 52,300 | 2,397 |
| 2025-07-30 | 2,338 | 2,363 | 2,308 | 2,308 | 114,600 | 2,308 |
| 2025-07-29 | 2,342 | 2,345 | 2,323 | 2,338 | 23,900 | 2,338 |
| 2025-07-28 | 2,330 | 2,341 | 2,317 | 2,330 | 26,000 | 2,330 |
| 2025-07-25 | 2,305 | 2,327 | 2,288 | 2,312 | 19,100 | 2,312 |
| 2025-07-24 | 2,306 | 2,330 | 2,285 | 2,292 | 34,400 | 2,292 |
| 2025-07-23 | 2,294 | 2,316 | 2,291 | 2,305 | 53,800 | 2,305 |
| 2025-07-22 | 2,238 | 2,283 | 2,238 | 2,274 | 39,400 | 2,274 |
| 2025-07-18 | 2,235 | 2,250 | 2,221 | 2,231 | 28,800 | 2,231 |
| 2025-07-17 | 2,235 | 2,244 | 2,230 | 2,233 | 27,500 | 2,233 |
| 2025-07-16 | 2,277 | 2,277 | 2,235 | 2,241 | 29,800 | 2,241 |
| 2025-07-15 | 2,293 | 2,293 | 2,260 | 2,267 | 34,200 | 2,267 |
| 2025-07-14 | 2,292 | 2,307 | 2,262 | 2,275 | 28,700 | 2,275 |
| 2025-07-11 | 2,295 | 2,307 | 2,258 | 2,278 | 51,000 | 2,278 |
| 2025-07-10 | 2,299 | 2,305 | 2,267 | 2,269 | 44,900 | 2,269 |
| 2025-07-09 | 2,265 | 2,290 | 2,263 | 2,288 | 22,000 | 2,288 |
| 2025-07-08 | 2,261 | 2,273 | 2,249 | 2,269 | 27,700 | 2,269 |
| 2025-07-07 | 2,268 | 2,271 | 2,250 | 2,250 | 26,500 | 2,250 |
| 2025-07-04 | 2,283 | 2,295 | 2,260 | 2,268 | 15,800 | 2,268 |
| 2025-07-03 | 2,282 | 2,283 | 2,251 | 2,283 | 17,500 | 2,283 |
| 2025-07-02 | 2,272 | 2,276 | 2,252 | 2,261 | 33,900 | 2,261 |
| 2025-07-01 | 2,270 | 2,287 | 2,236 | 2,264 | 28,200 | 2,264 |
| 2025-06-30 | 2,320 | 2,325 | 2,275 | 2,275 | 27,800 | 2,275 |
| 2025-06-27 | 2,279 | 2,319 | 2,279 | 2,311 | 60,300 | 2,311 |
| 2025-06-26 | 2,220 | 2,280 | 2,220 | 2,275 | 65,900 | 2,275 |
| 2025-06-25 | 2,221 | 2,229 | 2,208 | 2,221 | 14,900 | 2,221 |
| 2025-06-24 | 2,216 | 2,238 | 2,214 | 2,230 | 21,100 | 2,230 |
| 2025-06-23 | 2,220 | 2,220 | 2,190 | 2,210 | 24,400 | 2,210 |
| 2025-06-20 | 2,229 | 2,233 | 2,207 | 2,210 | 25,400 | 2,210 |
| 2025-06-19 | 2,239 | 2,250 | 2,201 | 2,224 | 22,300 | 2,224 |
| 2025-06-18 | 2,195 | 2,224 | 2,195 | 2,224 | 17,700 | 2,224 |
| 2025-06-17 | 2,162 | 2,202 | 2,160 | 2,185 | 26,900 | 2,185 |
| 2025-06-16 | 2,141 | 2,171 | 2,141 | 2,162 | 22,200 | 2,162 |
| 2025-06-13 | 2,156 | 2,170 | 2,122 | 2,122 | 45,600 | 2,122 |
| 2025-06-12 | 2,177 | 2,195 | 2,158 | 2,160 | 21,300 | 2,160 |
| 2025-06-11 | 2,185 | 2,205 | 2,166 | 2,184 | 24,900 | 2,184 |
| 2025-06-10 | 2,186 | 2,203 | 2,163 | 2,163 | 27,900 | 2,163 |
| 2025-06-09 | 2,195 | 2,220 | 2,191 | 2,201 | 19,700 | 2,201 |
| 2025-06-06 | 2,195 | 2,197 | 2,177 | 2,195 | 22,200 | 2,195 |
| 2025-06-05 | 2,181 | 2,207 | 2,181 | 2,198 | 21,600 | 2,198 |
| 2025-06-04 | 2,155 | 2,197 | 2,143 | 2,181 | 34,600 | 2,181 |
| 2025-06-03 | 2,165 | 2,174 | 2,149 | 2,159 | 34,900 | 2,159 |
| 2025-06-02 | 2,187 | 2,187 | 2,161 | 2,165 | 18,800 | 2,165 |
| 2025-05-30 | 2,160 | 2,203 | 2,147 | 2,194 | 42,900 | 2,194 |
| 2025-05-29 | 2,161 | 2,165 | 2,139 | 2,163 | 52,700 | 2,163 |
| 2025-05-28 | 2,195 | 2,197 | 2,161 | 2,161 | 22,300 | 2,161 |
| 2025-05-27 | 2,168 | 2,198 | 2,165 | 2,188 | 22,400 | 2,188 |
| 2025-05-26 | 2,146 | 2,159 | 2,137 | 2,158 | 25,200 | 2,158 |
| 2025-05-23 | 2,132 | 2,148 | 2,124 | 2,132 | 24,600 | 2,132 |
| 2025-05-22 | 2,122 | 2,137 | 2,118 | 2,127 | 25,000 | 2,127 |
| 2025-05-21 | 2,165 | 2,185 | 2,130 | 2,140 | 32,300 | 2,140 |
| 2025-05-20 | 2,124 | 2,163 | 2,116 | 2,143 | 70,500 | 2,143 |
| 2025-05-19 | 2,170 | 2,171 | 2,136 | 2,143 | 47,600 | 2,143 |
| 2025-05-16 | 2,225 | 2,225 | 2,159 | 2,180 | 55,800 | 2,180 |
| 2025-05-15 | 2,213 | 2,250 | 2,134 | 2,190 | 134,500 | 2,190 |
| 2025-05-14 | 2,218 | 2,244 | 2,180 | 2,220 | 134,700 | 2,220 |
| 2025-05-13 | 2,078 | 2,100 | 2,061 | 2,083 | 29,200 | 2,083 |
| 2025-05-12 | 2,059 | 2,059 | 2,027 | 2,039 | 46,300 | 2,039 |
| 2025-05-09 | 2,011 | 2,104 | 2,011 | 2,045 | 82,600 | 2,045 |
| 2025-05-08 | 2,013 | 2,014 | 1,997 | 2,011 | 12,000 | 2,011 |
| 2025-05-07 | 1,987 | 2,094 | 1,980 | 2,013 | 64,500 | 2,013 |
| 2025-05-02 | 2,000 | 2,010 | 1,970 | 1,982 | 44,400 | 1,982 |
| 2025-05-01 | 1,995 | 1,997 | 1,976 | 1,991 | 14,200 | 1,991 |
| 2025-04-30 | 1,994 | 1,994 | 1,971 | 1,993 | 19,700 | 1,993 |
| 2025-04-28 | 1,988 | 2,014 | 1,985 | 1,994 | 22,300 | 1,994 |
| 2025-04-25 | 1,990 | 1,995 | 1,968 | 1,988 | 22,900 | 1,988 |
| 2025-04-24 | 1,974 | 1,988 | 1,960 | 1,980 | 20,300 | 1,980 |
| 2025-04-23 | 1,980 | 1,987 | 1,959 | 1,965 | 20,700 | 1,965 |
| 2025-04-22 | 1,935 | 1,972 | 1,935 | 1,963 | 15,800 | 1,963 |
| 2025-04-21 | 1,966 | 1,968 | 1,939 | 1,947 | 11,900 | 1,947 |
| 2025-04-18 | 1,935 | 1,968 | 1,935 | 1,965 | 17,300 | 1,965 |
| 2025-04-17 | 1,939 | 1,941 | 1,924 | 1,931 | 9,800 | 1,931 |
| 2025-04-16 | 1,959 | 1,970 | 1,925 | 1,925 | 20,400 | 1,925 |
| 2025-04-15 | 1,991 | 1,991 | 1,949 | 1,949 | 21,600 | 1,949 |
| 2025-04-14 | 1,958 | 1,988 | 1,948 | 1,963 | 22,000 | 1,963 |
| 2025-04-11 | 1,885 | 1,957 | 1,871 | 1,957 | 29,200 | 1,957 |
| 2025-04-10 | 1,946 | 1,957 | 1,907 | 1,923 | 51,900 | 1,923 |
| 2025-04-09 | 1,790 | 1,814 | 1,755 | 1,798 | 77,400 | 1,798 |
| 2025-04-08 | 1,833 | 1,894 | 1,816 | 1,846 | 50,800 | 1,846 |
| 2025-04-07 | 1,751 | 1,797 | 1,730 | 1,730 | 87,400 | 1,730 |
| 2025-04-04 | 1,987 | 1,988 | 1,879 | 1,933 | 90,200 | 1,933 |
| 2025-04-03 | 2,035 | 2,053 | 2,011 | 2,034 | 66,800 | 2,034 |
| 2025-04-02 | 2,145 | 2,145 | 2,099 | 2,110 | 36,000 | 2,110 |
| 2025-04-01 | 2,118 | 2,137 | 2,108 | 2,111 | 23,900 | 2,111 |
| 2025-03-31 | 2,127 | 2,127 | 2,075 | 2,106 | 52,600 | 2,106 |
| 2025-03-28 | 2,216 | 2,216 | 2,170 | 2,172 | 36,500 | 2,172 |
| 2025-03-27 | 2,151 | 2,218 | 2,149 | 2,218 | 57,800 | 2,218 |
| 2025-03-26 | 2,140 | 2,169 | 2,133 | 2,169 | 47,400 | 2,169 |
| 2025-03-25 | 2,107 | 2,135 | 2,107 | 2,130 | 41,000 | 2,130 |
| 2025-03-24 | 2,116 | 2,116 | 2,085 | 2,106 | 42,900 | 2,106 |
| 2025-03-21 | 2,105 | 2,105 | 2,086 | 2,090 | 18,500 | 2,090 |
| 2025-03-19 | 2,065 | 2,106 | 2,065 | 2,106 | 18,500 | 2,106 |
| 2025-03-18 | 2,100 | 2,119 | 2,071 | 2,071 | 52,200 | 2,071 |
| 2025-03-17 | 2,062 | 2,086 | 2,057 | 2,086 | 56,900 | 2,086 |
| 2025-03-14 | 2,030 | 2,045 | 2,024 | 2,045 | 47,300 | 2,045 |
| 2025-03-13 | 2,050 | 2,060 | 2,030 | 2,032 | 31,200 | 2,032 |
| 2025-03-12 | 2,048 | 2,049 | 2,026 | 2,045 | 36,900 | 2,045 |
| 2025-03-11 | 2,037 | 2,044 | 2,008 | 2,038 | 43,000 | 2,038 |
| 2025-03-10 | 2,060 | 2,061 | 2,026 | 2,051 | 48,200 | 2,051 |
| 2025-03-07 | 2,045 | 2,053 | 2,021 | 2,053 | 46,800 | 2,053 |
| 2025-03-06 | 2,043 | 2,055 | 2,035 | 2,052 | 41,500 | 2,052 |
| 2025-03-05 | 2,029 | 2,040 | 2,021 | 2,024 | 32,700 | 2,024 |
| 2025-03-04 | 2,055 | 2,055 | 2,020 | 2,032 | 42,600 | 2,032 |
| 2025-03-03 | 2,064 | 2,070 | 2,047 | 2,058 | 24,500 | 2,058 |
| 2025-02-28 | 2,041 | 2,051 | 2,012 | 2,026 | 35,300 | 2,026 |
| 2025-02-27 | 2,044 | 2,060 | 2,040 | 2,050 | 24,600 | 2,050 |
| 2025-02-26 | 2,064 | 2,075 | 2,027 | 2,051 | 30,800 | 2,051 |
| 2025-02-25 | 2,062 | 2,097 | 2,062 | 2,088 | 18,600 | 2,088 |
| 2025-02-21 | 2,073 | 2,098 | 2,066 | 2,083 | 24,300 | 2,083 |
| 2025-02-20 | 2,114 | 2,131 | 2,081 | 2,090 | 29,100 | 2,090 |
| 2025-02-19 | 2,094 | 2,140 | 2,094 | 2,132 | 33,900 | 2,132 |
| 2025-02-18 | 2,101 | 2,108 | 2,080 | 2,094 | 50,600 | 2,094 |
| 2025-02-17 | 2,139 | 2,190 | 2,116 | 2,117 | 75,800 | 2,117 |
| 2025-02-14 | 2,089 | 2,120 | 2,071 | 2,097 | 89,000 | 2,097 |
| 2025-02-13 | 2,099 | 2,099 | 2,034 | 2,073 | 138,800 | 2,073 |
| 2025-02-12 | 2,101 | 2,117 | 2,076 | 2,116 | 30,800 | 2,116 |
| 2025-02-10 | 2,050 | 2,104 | 2,050 | 2,097 | 48,200 | 2,097 |
| 2025-02-07 | 2,041 | 2,070 | 2,033 | 2,070 | 36,600 | 2,070 |
| 2025-02-06 | 2,009 | 2,035 | 2,007 | 2,030 | 12,400 | 2,030 |
| 2025-02-05 | 1,988 | 2,003 | 1,962 | 1,991 | 56,000 | 1,991 |
| 2025-02-04 | 2,003 | 2,040 | 1,974 | 1,975 | 16,200 | 1,975 |
| 2025-02-03 | 2,007 | 2,013 | 1,977 | 2,002 | 22,400 | 2,002 |
| 2025-01-31 | 2,035 | 2,048 | 2,020 | 2,032 | 18,000 | 2,032 |
| 2025-01-30 | 2,013 | 2,036 | 2,009 | 2,030 | 24,300 | 2,030 |
| 2025-01-29 | 2,033 | 2,049 | 2,025 | 2,025 | 13,600 | 2,025 |
| 2025-01-28 | 1,995 | 2,052 | 1,995 | 2,033 | 47,300 | 2,033 |
| 2025-01-27 | 1,996 | 2,005 | 1,984 | 1,990 | 33,700 | 1,990 |
| 2025-01-24 | 1,952 | 1,994 | 1,944 | 1,973 | 25,700 | 1,973 |
| 2025-01-23 | 1,946 | 1,951 | 1,927 | 1,939 | 29,300 | 1,939 |
| 2025-01-22 | 1,962 | 1,971 | 1,952 | 1,955 | 15,400 | 1,955 |
| 2025-01-21 | 1,979 | 1,989 | 1,955 | 1,968 | 9,900 | 1,968 |
| 2025-01-20 | 1,933 | 1,976 | 1,933 | 1,975 | 22,600 | 1,975 |
| 2025-01-17 | 1,951 | 1,951 | 1,918 | 1,933 | 26,600 | 1,933 |
| 2025-01-16 | 1,961 | 1,974 | 1,951 | 1,951 | 16,200 | 1,951 |
| 2025-01-15 | 1,987 | 2,006 | 1,962 | 1,973 | 34,500 | 1,973 |
| 2025-01-14 | 1,942 | 1,986 | 1,941 | 1,981 | 38,000 | 1,981 |
| 2025-01-10 | 1,913 | 1,960 | 1,913 | 1,946 | 19,400 | 1,946 |
| 2025-01-09 | 1,917 | 1,937 | 1,911 | 1,931 | 26,900 | 1,931 |
| 2025-01-08 | 1,938 | 1,940 | 1,912 | 1,916 | 38,400 | 1,916 |
| 2025-01-07 | 1,970 | 1,970 | 1,930 | 1,938 | 33,900 | 1,938 |
| 2025-01-06 | 1,985 | 1,993 | 1,948 | 1,948 | 33,600 | 1,948 |
分割・併合履歴 ： [2009-12-28]1株→300株 [2005-04-25]1株→3株